Shanghai - Delayed Quote CNY

Triumph Science & Technology Co.,Ltd (600552.SS)

10.65
-0.24
(-2.20%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202510.9010.9010.6310.6510.6513,778,866
Jun 13, 2025 0.05 Dividend
Jun 12, 202511.0111.0410.9210.9410.8910,502,100
Jun 11, 202510.9611.1010.9511.0410.9910,333,528
Jun 10, 202511.1711.2110.8510.9510.9016,950,700
Jun 9, 202511.1511.1911.1011.1411.0912,156,528
Jun 6, 202511.1811.1911.0711.1111.0610,510,785
Jun 5, 202511.1411.2211.0111.1611.1117,750,400
Jun 4, 202510.9611.1610.9411.1311.0813,670,625
Jun 3, 202510.9011.0110.8610.9410.899,071,400
May 30, 202511.1311.1510.9310.9710.9213,603,900
May 29, 202511.0211.2311.0011.1911.1414,794,900
May 28, 202511.0211.0810.9611.0110.9611,135,401
May 27, 202511.2511.2510.9510.9910.9417,679,451
May 26, 202511.2011.3311.1611.2711.2213,863,762
May 23, 202511.3711.5011.2011.2211.1717,511,700
May 22, 202511.3911.5811.3311.3711.3216,757,290
May 21, 202511.6111.6211.3711.4611.4122,485,740
May 20, 202511.8111.8511.4511.6111.5632,513,922
May 19, 202512.0912.1711.5611.7511.7053,194,472
May 16, 202511.7312.3611.6312.2912.2375,820,451
May 15, 202511.6512.1111.5911.7311.6858,209,084
May 14, 202511.5311.6111.3911.5911.5418,299,400
May 13, 202511.7011.7511.4511.5211.4728,125,692
May 12, 202511.5011.6711.5011.5511.5016,911,227
May 9, 202511.6711.7011.3811.4011.3521,018,200
May 8, 202511.6511.7611.5311.6711.6233,205,199
May 7, 202511.3911.8811.2011.7011.6555,201,525
May 6, 202510.7511.2810.7111.2411.1934,570,740
Apr 30, 202510.6010.7310.5510.6810.6312,327,700
Apr 29, 202510.4510.6710.4110.5510.509,753,217
Apr 28, 202510.6010.6810.4310.4910.4415,202,425
Apr 25, 202510.6810.8310.6710.6910.6413,786,693
Apr 24, 202510.8010.8910.6410.7210.6715,673,550
Apr 23, 202510.8611.0410.8010.9110.8617,609,700
Apr 22, 202510.9310.9610.7510.7910.7419,334,300
Apr 21, 202510.8711.0410.8410.9710.9225,358,500
Apr 18, 202510.6111.1710.6111.0711.0227,901,934
Apr 17, 202510.5810.8410.5010.7110.6615,024,998
Apr 16, 202510.7710.9210.5010.6110.5618,331,815
Apr 15, 202511.0111.1810.8010.8810.8320,534,461
Apr 14, 202511.2011.3010.9610.9710.9233,698,704
Apr 11, 202510.9711.2810.9011.0310.9846,810,903
Apr 10, 202510.6310.9010.5610.5910.5432,107,900
Apr 9, 20259.8010.459.3210.3710.3233,963,296
Apr 8, 202510.3010.489.7910.019.9640,508,996
Apr 7, 202510.8310.9510.4510.4510.4025,493,600
Apr 3, 202511.5511.8211.5211.6111.5615,869,200
Apr 2, 202511.8511.9411.7011.7811.7316,322,200
Apr 1, 202511.9112.0211.8711.8711.8218,540,748
Mar 31, 202511.7711.9211.6511.8511.8022,277,800
Mar 28, 202512.1512.1911.7411.7711.7226,975,633
Mar 27, 202512.1312.2011.9412.0712.0121,907,100
Mar 26, 202512.2012.3612.0912.1812.1224,627,498
Mar 25, 202512.2412.3011.9912.2012.1429,070,600
Mar 24, 202512.5112.5711.8312.2412.1851,655,956
Mar 21, 202513.2513.4512.3612.4112.3580,064,358
Mar 20, 202514.3114.3113.2013.4613.4084,742,898
Mar 19, 202514.9514.9514.3114.4114.3473,623,440
Mar 18, 202514.7015.3014.6015.0915.02105,281,085
Mar 17, 202514.5915.0014.1314.6714.60124,780,889
Mar 14, 202513.3614.0513.3614.0013.9484,522,400
Mar 13, 202513.6313.6413.0113.2913.2354,225,285
Mar 12, 202513.2814.1413.1613.6513.5977,019,292
Mar 11, 202513.0013.2212.8913.1613.1022,494,500
Mar 10, 202513.1413.3213.0613.1813.1225,198,955
Mar 7, 202513.3813.4013.0013.1413.0837,250,400
Mar 6, 202513.4013.5013.2513.4013.3448,556,869
Mar 5, 202513.0313.4812.9513.3913.3353,796,097
Mar 4, 202512.9913.2112.8613.0212.9630,743,052
Mar 3, 202513.0313.5512.8013.1813.1259,370,292
Feb 28, 202513.4513.4512.8112.8912.8350,382,372
Feb 27, 202513.1113.3813.0313.2913.2350,238,120
Feb 26, 202513.2813.6312.9813.2213.1673,006,150
Feb 25, 202512.7013.3312.6113.0312.9762,667,568
Feb 24, 202512.8012.8612.5412.8012.7434,555,835
Feb 21, 202512.7912.9212.6912.8812.8232,465,500
Feb 20, 202512.7412.9212.5112.8612.8037,089,920
Feb 19, 202512.4312.7912.4312.7012.6435,566,600
Feb 18, 202512.8712.9912.3912.4312.3756,553,067
Feb 17, 202512.8013.4512.6513.2113.1576,955,563
Feb 14, 202512.5813.0512.5512.7212.6637,317,378
Feb 13, 202512.9112.9712.5812.6012.5443,644,259
Feb 12, 202512.4812.7912.4512.7812.7235,377,701
Feb 11, 202512.3912.7512.2712.5312.4745,782,614
Feb 10, 202512.4312.6012.2212.3412.2833,679,969
Feb 7, 202512.3612.4812.0512.3412.2852,936,043
Feb 6, 202511.3612.4911.3112.3312.2763,556,874
Feb 5, 202511.1611.4511.0311.3611.3120,078,220
Jan 27, 202511.4011.4811.0111.0110.9616,711,575
Jan 24, 202511.0711.2811.0211.2811.2314,073,856
Jan 23, 202511.2611.4111.0711.0711.0213,591,020
Jan 22, 202511.2011.2811.0511.1211.0712,204,022
Jan 21, 202511.2911.4311.2011.2511.2015,485,499
Jan 20, 202511.1511.3711.1011.2311.1813,764,600
Jan 17, 202511.0411.1410.9411.1011.0511,631,298
Jan 16, 202511.0611.2010.9211.0410.9913,029,473
Jan 15, 202511.0611.1810.9010.9610.9115,268,465
Jan 14, 202510.4511.2610.4311.1611.1126,000,773
Jan 13, 202510.3710.5510.1110.4710.4213,867,733
Jan 10, 202510.7210.8210.3910.3910.3412,476,500
Jan 9, 202510.6010.8010.5910.7310.6813,610,400
Jan 8, 202510.8910.8910.4010.6610.6121,226,400
Jan 7, 202510.7010.9010.7010.8610.8112,590,735
Jan 6, 202510.7410.8810.5910.7510.7013,789,400
Jan 3, 202511.0811.1410.7610.8010.7516,608,332
Jan 2, 202511.4111.5010.9011.0511.0018,971,313
Dec 31, 202411.8211.8811.4111.4111.3620,107,083
Dec 30, 202411.8711.9611.6311.8311.7814,173,710
Dec 27, 202411.8012.0711.7211.8511.8019,486,274
Dec 26, 202411.7111.9111.6811.7511.7012,673,152
Dec 25, 202411.8111.9111.5811.7211.6716,406,000
Dec 24, 202411.7411.8911.5611.8111.7616,566,433
Dec 23, 202412.0712.1511.7011.7011.6521,790,700
Dec 20, 202412.0812.2111.9912.1212.0617,478,900
Dec 19, 202411.8212.0811.7712.0511.9917,565,379
Dec 18, 202411.8012.0611.7011.9411.8918,910,500
Dec 17, 202412.0012.2111.7311.7911.7421,953,400
Dec 16, 202412.1512.1611.8911.9611.9123,629,141
Dec 13, 202412.5012.5412.1412.1412.0832,527,124
Dec 12, 202412.5712.7112.3212.5912.5331,369,122
Dec 11, 202412.2612.5812.2412.5412.4826,442,500
Dec 10, 202412.4112.6012.2612.2812.2237,769,000
Dec 9, 202412.3512.3912.0512.1312.0723,510,663
Dec 6, 202412.3512.4412.1512.3612.3023,882,485
Dec 5, 202412.1812.4012.1612.3412.2817,217,700
Dec 4, 202412.4812.5312.1512.2112.1524,611,085
Dec 3, 202412.5012.6912.2912.5312.4732,784,600
Dec 2, 202412.2912.5012.2512.4812.4229,973,663
Nov 29, 202412.1712.5611.9612.3112.2536,036,541
Nov 28, 202412.2012.5312.0112.2512.1940,694,300
Nov 27, 202411.9212.2311.6312.2212.1629,742,450
Nov 26, 202412.2612.4912.0212.0311.9821,465,713
Nov 25, 202412.4012.5011.9712.2612.2029,339,606
Nov 22, 202413.0213.1412.3012.3612.3037,365,190
Nov 21, 202413.0513.2112.8013.0112.9534,017,001
Nov 20, 202412.9013.5412.8013.2513.1946,308,906
Nov 19, 202412.3112.8812.3112.8812.8245,882,036
Nov 18, 202413.0013.1012.1612.2512.1948,516,300
Nov 15, 202413.3813.6112.9312.9512.8943,476,900
Nov 14, 202413.8113.9913.2813.3613.3050,229,307
Nov 13, 202414.0014.0713.5113.9313.8754,327,839
Nov 12, 202414.3714.7813.9314.2014.1488,252,389
Nov 11, 202414.0014.3913.7414.3614.2989,696,986
Nov 8, 202414.0014.1313.5613.8013.7478,162,472
Nov 7, 202413.6413.9013.4513.8413.7865,297,825
Nov 6, 202413.8414.1613.5113.6313.5791,350,753
Nov 5, 202413.2714.1613.2013.8413.7894,156,180
Nov 4, 202412.4113.6912.4113.3413.2881,679,477
Nov 1, 202413.1513.4212.5412.5412.4877,090,742
Oct 31, 202413.8013.8013.1113.3013.24109,470,163
Oct 30, 202412.7013.6612.6513.5013.44120,898,489
Oct 29, 202412.6013.1812.4712.8412.7899,587,422
Oct 28, 202412.3612.5112.1612.4612.4045,305,748
Oct 25, 202412.2912.6312.2312.4012.3443,379,155
Oct 24, 202412.3912.3912.1712.2612.2031,273,936
Oct 23, 202412.6712.7812.3712.4112.3559,743,451
Oct 22, 202412.6313.0012.4212.7912.7376,688,361
Oct 21, 202413.1913.1912.6412.7312.67103,389,355
Oct 18, 202412.2012.9912.1112.8312.77104,517,017
Oct 17, 202411.9212.4711.8612.2312.1778,394,958
Oct 16, 202411.6912.0611.6111.9011.8550,521,459
Oct 15, 202412.0912.4911.8811.9511.9071,139,659
Oct 14, 202411.0312.1010.9512.0912.0372,190,600
Oct 11, 202411.6911.7510.9311.1111.0651,835,056
Oct 10, 202412.0612.3411.5511.8211.7768,214,099
Oct 9, 202412.9613.0712.0212.0211.97103,334,282
Oct 8, 202413.8313.8312.2013.3513.29166,884,872
Sep 30, 202412.0412.5711.6512.5712.51142,195,057
Sep 27, 202410.9211.4410.9211.4311.3862,800,418
Sep 26, 202410.6910.9210.5810.9210.8795,367,600
Sep 25, 202410.5210.9610.5110.6010.5595,031,360
Sep 24, 202410.3810.6110.0910.5910.5492,103,486
Sep 23, 202410.6610.8210.4510.4610.4178,493,658
Sep 20, 202411.0011.1810.7010.8010.7584,381,964
Sep 19, 202410.9411.0810.6711.0010.9576,205,394
Sep 18, 202411.2011.3510.8110.8310.7872,612,363
Sep 13, 202411.5011.5810.8410.8610.81118,792,637
Sep 12, 202412.0112.2011.3811.4011.35156,375,145
Sep 11, 202413.1913.4312.5812.5812.52135,109,192
Sep 10, 202412.7213.9812.2813.9813.92176,475,822
Sep 9, 202414.4514.8512.6613.1113.05188,767,815
Sep 6, 202414.0514.5913.7613.7613.70156,803,519
Sep 5, 202414.2015.6813.3715.2915.22225,439,778
Sep 4, 202416.3316.7014.4514.8014.73266,079,136
Sep 3, 202414.4016.0614.2116.0615.99147,874,845
Sep 2, 202414.0814.7513.9214.6014.53197,569,382
Aug 30, 202412.5413.4112.2513.4113.35108,668,247
Aug 29, 202410.7712.1910.7712.1912.1396,719,060
Aug 28, 202412.0112.1510.8611.0811.0387,858,561
Aug 27, 202412.2212.5611.5511.7011.65131,321,854
Aug 26, 202411.2111.6711.1211.6711.6232,575,717
Aug 23, 202410.2410.8010.0710.6110.5662,103,662
Aug 22, 20249.8410.499.8010.0910.0444,125,685
Aug 21, 202410.0210.119.719.859.8047,613,452
Aug 20, 20249.7610.749.7510.3010.2577,151,316
Aug 19, 202410.0110.029.689.769.7224,277,631
Aug 16, 202410.1910.349.989.999.9433,073,548
Aug 15, 20249.8110.339.8010.1810.1342,470,204
Aug 14, 20249.8010.249.6110.0510.0048,468,600
Aug 13, 20249.8110.059.679.849.8043,170,155
Aug 12, 202410.1210.849.839.969.9172,943,224
Aug 9, 20249.2510.129.1710.1210.0749,233,854
Aug 8, 20249.039.398.849.209.1612,572,600
Aug 7, 20249.069.179.039.059.015,785,700
Aug 6, 20249.049.188.989.129.087,699,400
Aug 5, 20249.389.509.009.008.9616,019,412
Aug 2, 20249.509.879.449.519.4714,972,768
Aug 1, 20249.699.729.519.549.5011,047,500
Jul 31, 20249.129.769.119.669.6221,534,500
Jul 30, 20249.319.409.069.129.0813,743,900
Jul 29, 20249.159.499.049.379.3315,091,450
Jul 26, 20248.819.148.809.079.038,256,714
Jul 25, 20248.788.908.588.828.787,836,138
Jul 24, 20248.899.208.808.828.789,069,610
Jul 23, 20249.349.358.968.978.939,659,200
Jul 22, 20249.129.498.999.329.2811,748,996
Jul 19, 20249.089.249.059.129.086,067,345
Jul 18, 20249.229.258.959.129.089,767,300
Jul 17, 20249.479.719.289.289.2410,703,699
Jul 16, 20249.229.529.229.479.4312,460,203
Jul 15, 20249.349.469.189.229.186,083,200
Jul 12, 20249.439.439.289.329.285,764,600
Jul 11, 20249.289.519.249.469.4212,295,800
Jul 10, 20249.059.249.049.119.078,104,400
Jul 9, 20248.709.118.609.089.0410,886,055
Jul 8, 2024 0.05 Dividend
Jul 8, 20248.938.968.668.708.667,071,183
Jul 5, 20248.928.928.928.928.83-
Jul 4, 20249.189.208.898.928.837,876,670
Jul 3, 20249.179.269.039.149.056,042,614
Jul 2, 20249.199.359.109.179.087,173,781
Jul 1, 20249.439.459.059.279.1810,774,810
Jun 28, 20249.249.649.149.439.3310,062,000
Jun 27, 20249.539.539.209.249.158,495,500
Jun 26, 20248.989.498.829.449.3413,210,678
Jun 25, 20249.049.158.838.918.829,937,400
Jun 24, 20249.519.558.999.058.9616,647,005
Jun 21, 20249.529.679.459.629.526,676,218
Jun 20, 20249.809.829.589.599.498,191,000
Jun 19, 20249.9610.029.769.809.708,192,923
Jun 18, 20249.8810.069.829.969.8610,205,583
Jun 17, 20249.629.959.609.859.7511,315,412
Jun 14, 20249.679.729.539.689.588,390,155
Jun 13, 20249.589.779.519.669.568,472,700

Related Tickers

KCE.BK KCE Electronics Public Company Limited
16.40
+0.61%
 
HANA.BK Hana Microelectronics Public Company Limited
17.50
-2.23%
 
6645.T OMRON Corporation
3,791.00
-1.91%
 
6981.T Murata Manufacturing Co., Ltd.
2,081.00
-2.73%
 
2308.TW Delta Electronics, Inc.
398.00
-0.38%
 
2317.TW Hon Hai Precision Industry Co., Ltd.
156.50
-0.63%